KissMeData/045340/min/candle-20230607.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230607,193500,84370190,4730,4730,4730,4730,883
20230607,193400,84370190,4730,4730,4730,4730,0
20230607,193300,84370190,4730,4730,4730,4730,0
20230607,193200,84370190,4730,4730,4730,4730,0
20230607,193100,84370190,4730,4730,4730,4730,0
20230607,193000,84370190,4730,4730,4730,4730,0
20230607,192900,84370190,4730,4730,4730,4730,0
20230607,192800,84370190,4730,4730,4730,4730,0
20230607,192700,84370190,4730,4730,4730,4730,0
20230607,192600,84370190,4730,4730,4730,4730,0
20230607,192500,84370190,4730,4730,4730,4730,0
20230607,192400,84370190,4730,4730,4730,4730,0
20230607,192300,84370190,4730,4730,4730,4730,0
20230607,192200,84370190,4730,4730,4730,4730,0
20230607,192100,84370190,4730,4730,4730,4730,0
20230607,192000,84370190,4730,4730,4730,4730,0
20230607,191900,84370190,4730,4730,4730,4730,0
20230607,191800,84370190,4730,4730,4730,4730,0
20230607,191700,84370190,4730,4730,4730,4730,0
20230607,191600,84370190,4730,4730,4730,4730,0
20230607,191500,84370190,4730,4730,4730,4730,0
20230607,191400,84370190,4730,4730,4730,4730,0
20230607,191300,84370190,4730,4730,4730,4730,0
20230607,191200,84370190,4730,4730,4730,4730,0
20230607,191100,84370190,4730,4730,4730,4730,0
20230607,191000,84370190,4730,4730,4730,4730,0
20230607,190900,84370190,4730,4730,4730,4730,0
20230607,190800,84370190,4730,4730,4730,4730,0
20230607,190700,84370190,4730,4730,4730,4730,0
20230607,190600,84370190,4730,4730,4730,4730,0
20230607,190500,84370190,4730,4730,4730,4730,883
20230607,190400,84370190,4730,4730,4730,4730,0
20230607,190300,84370190,4730,4730,4730,4730,0
20230607,190200,84370190,4730,4730,4730,4730,0
20230607,190100,84370190,4730,4730,4730,4730,0
20230607,190000,84370190,4730,4730,4730,4730,0
20230607,185900,84370190,4730,4730,4730,4730,0
20230607,185800,84370190,4730,4730,4730,4730,0
20230607,185700,84370190,4730,4730,4730,4730,0
20230607,185600,84370190,4730,4730,4730,4730,0
20230607,185500,84370190,4730,4730,4730,4730,0
20230607,185400,84370190,4730,4730,4730,4730,0
20230607,185300,84370190,4730,4730,4730,4730,0
20230607,185200,84370190,4730,4730,4730,4730,0
20230607,185100,84370190,4730,4730,4730,4730,0
20230607,185000,84370190,4730,4730,4730,4730,0
20230607,184900,84370190,4730,4730,4730,4730,0
20230607,184800,84370190,4730,4730,4730,4730,0
20230607,184700,84370190,4730,4730,4730,4730,0
20230607,184600,84370190,4730,4730,4730,4730,0
20230607,184500,84370190,4730,4730,4730,4730,0
20230607,184400,84370190,4730,4730,4730,4730,0
20230607,184300,84370190,4730,4730,4730,4730,0
20230607,184200,84370190,4730,4730,4730,4730,0
20230607,184100,84370190,4730,4730,4730,4730,0
20230607,184000,84370190,4730,4730,4730,4730,0
20230607,183900,84370190,4730,4730,4730,4730,0
20230607,183800,84370190,4730,4730,4730,4730,0
20230607,183700,84370190,4730,4730,4730,4730,0
20230607,183600,84370190,4730,4730,4730,4730,0
20230607,183500,84370190,4730,4730,4730,4730,883
20230607,183400,84370190,4730,4730,4730,4730,0
20230607,183300,84370190,4730,4730,4730,4730,0
20230607,183200,84370190,4730,4730,4730,4730,0
20230607,183100,84370190,4730,4730,4730,4730,0
20230607,183000,84370190,4730,4730,4730,4730,0
20230607,182900,84370190,4730,4730,4730,4730,0
20230607,182800,84370190,4730,4730,4730,4730,0
20230607,182700,84370190,4730,4730,4730,4730,0
20230607,182600,84370190,4730,4730,4730,4730,0
20230607,182500,84370190,4730,4730,4730,4730,0
20230607,182400,84370190,4730,4730,4730,4730,0
20230607,182300,84370190,4730,4730,4730,4730,0
20230607,182200,84370190,4730,4730,4730,4730,0
20230607,182100,84370190,4730,4730,4730,4730,0
20230607,182000,84370190,4730,4730,4730,4730,0
20230607,181900,84370190,4730,4730,4730,4730,0
20230607,181800,84370190,4730,4730,4730,4730,0
20230607,181700,84370190,4730,4730,4730,4730,0
20230607,181600,84370190,4730,4730,4730,4730,0
20230607,181500,84370190,4730,4730,4730,4730,0
20230607,181400,84370190,4730,4730,4730,4730,0
20230607,181300,84370190,4730,4730,4730,4730,0
20230607,181200,84370190,4730,4730,4730,4730,0
20230607,181100,84370190,4730,4730,4730,4730,0
20230607,181000,84370190,4730,4730,4730,4730,0
20230607,180900,84370190,4730,4730,4730,4730,0
20230607,180800,84370190,4730,4730,4730,4730,0
20230607,180700,84370190,4730,4730,4730,4730,0
20230607,180600,84370190,4730,4730,4730,4730,0
20230607,180500,84370190,4730,4730,4730,4730,883
20230607,180400,84370190,4730,4730,4730,4730,0
20230607,180300,84370190,4730,4730,4730,4730,0
20230607,180200,84370190,4730,4730,4730,4730,0
20230607,180100,84370190,4730,4730,4730,4730,0
20230607,180000,84370190,4730,4730,4730,4730,0
20230607,175900,84370190,4730,4730,4730,4730,0
20230607,175800,84370190,4730,4730,4730,4730,0
20230607,175700,84370190,4730,4730,4730,4730,0
20230607,175600,84370190,4730,4730,4730,4730,0
20230607,175500,84370190,4730,4730,4730,4730,0
20230607,175400,84370190,4730,4730,4730,4730,0
20230607,175300,84370190,4730,4730,4730,4730,0
20230607,175200,84370190,4730,4730,4730,4730,0
20230607,175100,84370190,4730,4730,4730,4730,0
20230607,175000,84370190,4730,4730,4730,4730,0
20230607,174900,84370190,4730,4730,4730,4730,0
20230607,174800,84370190,4730,4730,4730,4730,0
20230607,174700,84370190,4730,4730,4730,4730,0
20230607,174600,84370190,4730,4730,4730,4730,0
20230607,174500,84370190,4730,4730,4730,4730,0
20230607,174400,84370190,4730,4730,4730,4730,0
20230607,174300,84370190,4730,4730,4730,4730,0
20230607,174200,84370190,4730,4730,4730,4730,0
20230607,174100,84370190,4730,4730,4730,4730,0
20230607,174000,84370190,4730,4730,4730,4730,0
20230607,173900,84370190,4730,4730,4730,4730,0
20230607,173800,84370190,4730,4730,4730,4730,0
20230607,173700,84370190,4730,4730,4730,4730,0
20230607,173600,84370190,4730,4730,4730,4730,0
20230607,173500,84370190,4730,4730,4730,4730,883
20230607,173400,84370190,4730,4730,4730,4730,0
20230607,173300,84370190,4730,4730,4730,4730,0
20230607,173200,84370190,4730,4730,4730,4730,0
20230607,173100,84370190,4730,4730,4730,4730,0
20230607,173000,84370190,4730,4730,4730,4730,0
20230607,172900,84370190,4730,4730,4730,4730,0
20230607,172800,84370190,4730,4730,4730,4730,0
20230607,172700,84370190,4730,4730,4730,4730,0
20230607,172600,84370190,4730,4730,4730,4730,0
20230607,172500,84370190,4730,4730,4730,4730,0
20230607,172400,84370190,4730,4730,4730,4730,0
20230607,172300,84370190,4730,4730,4730,4730,0
20230607,172200,84370190,4730,4730,4730,4730,0
20230607,172100,84370190,4730,4730,4730,4730,0
20230607,172000,84370190,4730,4730,4730,4730,0
20230607,171900,84370190,4730,4730,4730,4730,0
20230607,171800,84370190,4730,4730,4730,4730,0
20230607,171700,84370190,4730,4730,4730,4730,0
20230607,171600,84370190,4730,4730,4730,4730,0
20230607,171500,84370190,4730,4730,4730,4730,0
20230607,171400,84370190,4730,4730,4730,4730,0
20230607,171300,84370190,4730,4730,4730,4730,0
20230607,171200,84370190,4730,4730,4730,4730,0
20230607,171100,84370190,4730,4730,4730,4730,0
20230607,171000,84370190,4730,4730,4730,4730,0
20230607,170900,84370190,4730,4730,4730,4730,0
20230607,170800,84370190,4730,4730,4730,4730,0
20230607,170700,84370190,4730,4730,4730,4730,0
20230607,170600,84370190,4730,4730,4730,4730,0
20230607,170500,84370190,4730,4730,4730,4730,883
20230607,170400,84370190,4730,4730,4730,4730,0
20230607,170300,84370190,4730,4730,4730,4730,0
20230607,170200,84370190,4730,4730,4730,4730,0
20230607,170100,84370190,4730,4730,4730,4730,0
20230607,170000,84370190,4730,4730,4730,4730,0
20230607,165900,84370190,4730,4730,4730,4730,0
20230607,165800,84370190,4730,4730,4730,4730,0
20230607,165700,84370190,4730,4730,4730,4730,0
20230607,165600,84370190,4730,4730,4730,4730,0
20230607,165500,84370190,4730,4730,4730,4730,0
20230607,165400,84370190,4730,4730,4730,4730,0
20230607,165300,84370190,4730,4730,4730,4730,0
20230607,165200,84370190,4730,4730,4730,4730,0
20230607,165100,84370190,4730,4730,4730,4730,0
20230607,165000,84370190,4730,4730,4730,4730,0
20230607,164900,84370190,4730,4730,4730,4730,0
20230607,164800,84370190,4730,4730,4730,4730,0
20230607,164700,84370190,4730,4730,4730,4730,0
20230607,164600,84370190,4730,4730,4730,4730,0
20230607,164500,84370190,4730,4730,4730,4730,0
20230607,164400,84370190,4730,4730,4730,4730,0
20230607,164300,84370190,4730,4730,4730,4730,0
20230607,164200,84370190,4730,4730,4730,4730,0
20230607,164100,84370190,4730,4730,4730,4730,0
20230607,164000,84370190,4730,4730,4730,4730,0
20230607,163900,84370190,4730,4730,4730,4730,0
20230607,163800,84370190,4730,4730,4730,4730,0
20230607,163700,84370190,4730,4730,4730,4730,0
20230607,163600,84370190,4730,4730,4730,4730,0
20230607,163500,84370190,4730,4730,4730,4730,883
20230607,163400,84370190,4730,4730,4730,4730,0
20230607,163300,84370190,4730,4730,4730,4730,0
20230607,163200,84370190,4730,4730,4730,4730,0
20230607,163100,84370190,4730,4730,4730,4730,0
20230607,163000,84370190,4730,4730,4730,4730,0
20230607,162900,84370190,4730,4730,4730,4730,0
20230607,162800,84370190,4730,4730,4730,4730,0
20230607,162700,84370190,4730,4730,4730,4730,0
20230607,162600,84370190,4730,4730,4730,4730,0
20230607,162500,84370190,4730,4730,4730,4730,0
20230607,162400,84370190,4730,4730,4730,4730,0
20230607,162300,84370190,4730,4730,4730,4730,0
20230607,162200,84370190,4730,4730,4730,4730,0
20230607,162100,84370190,4730,4730,4730,4730,0
20230607,162000,84370190,4730,4730,4730,4730,0
20230607,161900,84370190,4730,4730,4730,4730,0
20230607,161800,84370190,4730,4730,4730,4730,0
20230607,161700,84370190,4730,4730,4730,4730,0
20230607,161600,84370190,4730,4730,4730,4730,0
20230607,161500,84370190,4730,4730,4730,4730,0
20230607,161400,84370190,4730,4730,4730,4730,0
20230607,161300,84370190,4730,4730,4730,4730,0
20230607,161200,84370190,4730,4730,4730,4730,0
20230607,161100,84370190,4730,4730,4730,4730,0
20230607,161000,84370190,4730,4730,4730,4730,0
20230607,160900,84370190,4730,4730,4730,4730,0
20230607,160800,84370190,4730,4730,4730,4730,0
20230607,160700,84370190,4730,4730,4730,4730,0
20230607,160600,84370190,4730,4730,4730,4730,0
20230607,160500,84370190,4730,4730,4730,4730,883
20230607,160400,84370190,4730,4730,4730,4730,0
20230607,160300,84370190,4730,4730,4730,4730,0
20230607,160200,84370190,4730,4730,4730,4730,0
20230607,160100,84370190,4730,4730,4730,4730,0
20230607,160000,84370190,4730,4730,4730,4730,0
20230607,155900,84370190,4730,4730,4730,4730,0
20230607,155800,84370190,4730,4730,4730,4730,0
20230607,155700,84370190,4730,4730,4730,4730,0
20230607,155600,84370190,4730,4730,4730,4730,0
20230607,155500,84370190,4730,4730,4730,4730,0
20230607,155400,84370190,4730,4730,4730,4730,0
20230607,155300,84370190,4730,4730,4730,4730,0
20230607,155200,84370190,4730,4730,4730,4730,0
20230607,155100,84370190,4730,4730,4730,4730,0
20230607,155000,84370190,4730,4730,4730,4730,0
20230607,154900,84370190,4730,4730,4730,4730,0
20230607,154800,84370190,4730,4730,4730,4730,0
20230607,154700,84370190,4730,4730,4730,4730,0
20230607,154600,84370190,4730,4730,4730,4730,0
20230607,154500,84370190,4730,4730,4730,4730,0
20230607,154400,84370190,4730,4730,4730,4730,0
20230607,154300,84370190,4730,4730,4730,4730,0
20230607,154200,84370190,4730,4730,4730,4730,0
20230607,154100,84370190,4730,4730,4730,4730,0
20230607,154000,84370190,4730,4730,4730,4730,0
20230607,153900,84370190,4730,4730,4730,4730,0
20230607,153800,84370190,4730,4730,4730,4730,0
20230607,153700,84370190,4730,4730,4730,4730,0
20230607,153600,84370190,4730,4730,4730,4730,0
20230607,153500,84370190,4730,4730,4730,4730,883
20230607,153400,84370190,4730,4730,4730,4730,0
20230607,153300,84370190,4730,4730,4730,4730,0
20230607,153200,84370190,4730,4730,4730,4730,0
20230607,153100,84370190,4730,4730,4730,4730,0
20230607,153000,84370190,4730,4730,4730,4730,883
20230607,152900,80193600,4755,4755,4755,4755,0
20230607,152800,80193600,4755,4755,4755,4755,0
20230607,152700,80193600,4755,4755,4755,4755,0
20230607,152600,80193600,4755,4755,4755,4755,0
20230607,152500,80193600,4755,4755,4755,4755,0
20230607,152400,80193600,4755,4755,4755,4755,0
20230607,152300,80193600,4755,4755,4755,4755,0
20230607,152200,80193600,4755,4755,4755,4755,0
20230607,152100,80193600,4755,4755,4755,4755,0
20230607,152000,80193600,4755,4755,4755,4755,0
20230607,151900,80193600,4755,4755,4755,4755,2
20230607,151800,80184090,4755,4755,4755,4755,5
20230607,151700,80160315,4755,4755,4755,4755,292
20230607,151600,78771855,4750,4750,4750,4750,10
20230607,151500,78724355,4755,4755,4755,4755,0
20230607,151400,78724355,4755,4755,4755,4755,0
20230607,151300,78724355,4755,4755,4755,4755,0
20230607,151200,78724355,4755,4755,4755,4755,1
20230607,151100,78719600,4740,4740,4740,4740,0
20230607,151000,78719600,4740,4740,4740,4740,19
20230607,150900,78629540,4755,4755,4755,4755,1
20230607,150800,78624785,4760,4760,4760,4760,0
20230607,150700,78624785,4760,4760,4760,4760,0
20230607,150600,78624785,4760,4760,4760,4760,0
20230607,150500,78624785,4760,4760,4760,4760,0
20230607,150400,78624785,4760,4760,4760,4760,0
20230607,150300,78624785,4760,4760,4760,4760,0
20230607,150200,78624785,4760,4760,4760,4760,0
20230607,150100,78624785,4760,4760,4760,4760,0
20230607,150000,78624785,4760,4760,4760,4760,0
20230607,145900,78624785,4760,4760,4760,4760,0
20230607,145800,78624785,4760,4760,4760,4760,0
20230607,145700,78624785,4760,4760,4760,4760,0
20230607,145600,78624785,4760,4760,4760,4760,0
20230607,145500,78624785,4760,4760,4760,4760,0
20230607,145400,78624785,4760,4760,4760,4760,0
20230607,145300,78624785,4760,4760,4760,4760,0
20230607,145200,78624785,4760,4760,4760,4760,0
20230607,145100,78624785,4760,4750,4760,4750,500
20230607,145000,76245375,4750,4750,4750,4750,0
20230607,144900,76245375,4750,4750,4750,4750,0
20230607,144800,76245375,4750,4750,4750,4750,5
20230607,144700,76221625,4750,4750,4750,4750,0
20230607,144600,76221625,4750,4750,4750,4750,0
20230607,144500,76221625,4750,4750,4750,4750,25
20230607,144400,76102875,4750,4750,4750,4750,4
20230607,144300,76083875,4750,4745,4750,4745,152
20230607,144200,75362130,4745,4745,4745,4745,0
20230607,144100,75362130,4745,4745,4745,4745,0
20230607,144000,75362130,4745,4745,4745,4745,1
20230607,143900,75357385,4735,4735,4735,4735,0
20230607,143800,75357385,4735,4735,4735,4735,0
20230607,143700,75357385,4735,4735,4735,4735,0
20230607,143600,75357385,4735,4735,4735,4735,0
20230607,143500,75357385,4735,4735,4735,4735,128
20230607,143400,74751305,4735,4735,4735,4735,99
20230607,143300,74282540,4745,4745,4745,4745,1
20230607,143200,74277795,4735,4735,4735,4735,0
20230607,143100,74277795,4735,4735,4735,4735,0
20230607,143000,74277795,4735,4735,4735,4735,0
20230607,142900,74277795,4735,4735,4735,4735,25
20230607,142800,74159420,4735,4735,4735,4735,0
20230607,142700,74159420,4735,4735,4735,4735,0
20230607,142600,74159420,4735,4735,4735,4735,0
20230607,142500,74159420,4735,4735,4735,4735,0
20230607,142400,74159420,4735,4735,4735,4735,0
20230607,142300,74159420,4735,4735,4735,4735,38
20230607,142200,73979490,4750,4750,4750,4750,0
20230607,142100,73979490,4750,4750,4750,4750,0
20230607,142000,73979490,4750,4750,4750,4750,0
20230607,141900,73979490,4750,4750,4750,4750,0
20230607,141800,73979490,4750,4750,4750,4750,0
20230607,141700,73979490,4750,4750,4750,4750,0
20230607,141600,73979490,4750,4750,4750,4750,0
20230607,141500,73979490,4750,4750,4750,4750,0
20230607,141400,73979490,4750,4750,4750,4750,0
20230607,141300,73979490,4750,4750,4750,4750,0
20230607,141200,73979490,4750,4750,4750,4750,64
20230607,141100,73675490,4750,4750,4750,4750,0
20230607,141000,73675490,4750,4750,4750,4750,1
20230607,140900,73670740,4735,4735,4735,4735,0
20230607,140800,73670740,4735,4735,4735,4735,0
20230607,140700,73670740,4735,4735,4735,4735,18
20230607,140600,73585510,4750,4740,4750,4735,8
20230607,140500,73547590,4740,4740,4740,4740,1
20230607,140400,73542850,4740,4740,4740,4740,31
20230607,140300,73395910,4750,4750,4750,4750,0
20230607,140200,73395910,4750,4750,4750,4750,0
20230607,140100,73395910,4750,4750,4750,4750,303
20230607,140000,71956660,4750,4750,4750,4750,0
20230607,135900,71956660,4750,4750,4750,4750,0
20230607,135800,71956660,4750,4750,4750,4750,12
20230607,135700,71899660,4750,4750,4750,4750,0
20230607,135600,71899660,4750,4750,4750,4750,0
20230607,135500,71899660,4750,4750,4750,4750,21
20230607,135400,71799910,4760,4760,4760,4760,0
20230607,135300,71799910,4760,4760,4760,4760,0
20230607,135200,71799910,4760,4760,4760,4760,0
20230607,135100,71799910,4760,4760,4760,4760,0
20230607,135000,71799910,4760,4755,4760,4755,100
20230607,134900,71324075,4755,4755,4755,4755,0
20230607,134800,71324075,4755,4755,4755,4755,1
20230607,134700,71319320,4750,4750,4750,4750,0
20230607,134600,71319320,4750,4750,4750,4750,0
20230607,134500,71319320,4750,4750,4750,4750,0
20230607,134400,71319320,4750,4750,4750,4750,0
20230607,134300,71319320,4750,4750,4750,4750,0
20230607,134200,71319320,4750,4750,4750,4750,0
20230607,134100,71319320,4750,4750,4750,4750,0
20230607,134000,71319320,4750,4750,4750,4750,12
20230607,133900,71262320,4750,4750,4750,4750,0
20230607,133800,71262320,4750,4750,4750,4750,0
20230607,133700,71262320,4750,4750,4750,4750,4
20230607,133600,71243320,4750,4750,4750,4750,5
20230607,133500,71219570,4755,4750,4755,4750,102
20230607,133400,70734570,4750,4750,4750,4750,50
20230607,133300,70497070,4755,4750,4755,4750,9
20230607,133200,70454315,4755,4755,4755,4755,0
20230607,133100,70454315,4755,4755,4755,4755,0
20230607,133000,70454315,4755,4755,4755,4755,1
20230607,132900,70449560,4750,4750,4750,4750,10
20230607,132800,70402060,4760,4760,4760,4760,0
20230607,132700,70402060,4760,4760,4760,4760,0
20230607,132600,70402060,4760,4760,4760,4760,0
20230607,132500,70402060,4760,4760,4760,4760,0
20230607,132400,70402060,4760,4760,4760,4760,0
20230607,132300,70402060,4760,4760,4760,4760,0
20230607,132200,70402060,4760,4760,4760,4760,0
20230607,132100,70402060,4760,4750,4760,4750,2
20230607,132000,70392550,4760,4760,4760,4760,0
20230607,131900,70392550,4760,4760,4760,4760,0
20230607,131800,70392550,4760,4760,4760,4760,0
20230607,131700,70392550,4760,4760,4760,4760,0
20230607,131600,70392550,4760,4760,4760,4760,0
20230607,131500,70392550,4760,4760,4760,4760,0
20230607,131400,70392550,4760,4760,4760,4760,0
20230607,131300,70392550,4760,4760,4760,4760,0
20230607,131200,70392550,4760,4760,4760,4760,0
20230607,131100,70392550,4760,4760,4760,4760,1
20230607,131000,70387790,4750,4750,4750,4750,54
20230607,130900,70131290,4750,4750,4750,4750,70
20230607,130800,69798790,4760,4760,4760,4760,0
20230607,130700,69798790,4760,4760,4760,4760,0
20230607,130600,69798790,4760,4760,4760,4760,0
20230607,130500,69798790,4760,4760,4760,4760,0
20230607,130400,69798790,4760,4760,4760,4760,0
20230607,130300,69798790,4760,4760,4760,4760,0
20230607,130200,69798790,4760,4760,4760,4760,0
20230607,130100,69798790,4760,4760,4760,4760,0
20230607,130000,69798790,4760,4760,4760,4760,0
20230607,125900,69798790,4760,4760,4760,4760,0
20230607,125800,69798790,4760,4760,4760,4760,1
20230607,125700,69794030,4740,4740,4740,4740,18
20230607,125600,69708710,4760,4760,4760,4760,0
20230607,125500,69708710,4760,4760,4760,4760,1
20230607,125400,69703950,4735,4735,4735,4735,0
20230607,125300,69703950,4735,4735,4735,4735,0
20230607,125200,69703950,4735,4735,4735,4735,0
20230607,125100,69703950,4735,4735,4735,4735,0
20230607,125000,69703950,4735,4755,4755,4735,240
20230607,124900,68567115,4755,4755,4755,4755,0
20230607,124800,68567115,4755,4755,4755,4755,14
20230607,124700,68500545,4760,4760,4760,4760,0
20230607,124600,68500545,4760,4760,4760,4760,0
20230607,124500,68500545,4760,4760,4760,4760,10
20230607,124400,68452945,4760,4760,4760,4760,0
20230607,124300,68452945,4760,4760,4760,4760,0
20230607,124200,68452945,4760,4760,4760,4760,0
20230607,124100,68452945,4760,4760,4760,4760,0
20230607,124000,68452945,4760,4760,4760,4760,4000
20230607,123900,49412945,4760,4760,4760,4760,0
20230607,123800,49412945,4760,4760,4760,4760,0
20230607,123700,49412945,4760,4760,4760,4760,0
20230607,123600,49412945,4760,4760,4760,4760,0
20230607,123500,49412945,4760,4760,4760,4760,0
20230607,123400,49412945,4760,4760,4760,4760,2
20230607,123300,49403425,4760,4760,4760,4760,10
20230607,123200,49355825,4760,4760,4760,4760,0
20230607,123100,49355825,4760,4760,4760,4760,0
20230607,123000,49355825,4760,4760,4760,4760,0
20230607,122900,49355825,4760,4760,4760,4760,0
20230607,122800,49355825,4760,4760,4760,4760,0
20230607,122700,49355825,4760,4760,4760,4760,0
20230607,122600,49355825,4760,4760,4760,4760,0
20230607,122500,49355825,4760,4760,4760,4760,0
20230607,122400,49355825,4760,4760,4760,4760,0
20230607,122300,49355825,4760,4760,4760,4760,0
20230607,122200,49355825,4760,4760,4760,4760,0
20230607,122100,49355825,4760,4760,4760,4760,0
20230607,122000,49355825,4760,4760,4760,4760,0
20230607,121900,49355825,4760,4760,4760,4760,0
20230607,121800,49355825,4760,4760,4760,4760,0
20230607,121700,49355825,4760,4760,4760,4760,0
20230607,121600,49355825,4760,4760,4760,4760,0
20230607,121500,49355825,4760,4760,4760,4760,0
20230607,121400,49355825,4760,4760,4760,4760,4
20230607,121300,49336785,4760,4760,4760,4760,0
20230607,121200,49336785,4760,4760,4760,4760,0
20230607,121100,49336785,4760,4760,4760,4760,0
20230607,121000,49336785,4760,4760,4760,4760,3
20230607,120900,49322505,4760,4760,4760,4760,0
20230607,120800,49322505,4760,4760,4760,4760,0
20230607,120700,49322505,4760,4760,4760,4760,0
20230607,120600,49322505,4760,4760,4760,4760,1
20230607,120500,49317745,4735,4735,4735,4735,0
20230607,120400,49317745,4735,4735,4735,4735,0
20230607,120300,49317745,4735,4735,4735,4735,0
20230607,120200,49317745,4735,4735,4735,4735,0
20230607,120100,49317745,4735,4745,4745,4735,217
20230607,120000,48289190,4740,4740,4740,4740,0
20230607,115900,48289190,4740,4740,4740,4740,0
20230607,115800,48289190,4740,4740,4740,4740,0
20230607,115700,48289190,4740,4740,4740,4740,0
20230607,115600,48289190,4740,4740,4740,4740,0
20230607,115500,48289190,4740,4740,4740,4740,0
20230607,115400,48289190,4740,4740,4740,4740,0
20230607,115300,48289190,4740,4740,4740,4740,0
20230607,115200,48289190,4740,4740,4740,4740,0
20230607,115100,48289190,4740,4740,4740,4740,0
20230607,115000,48289190,4740,4740,4740,4740,0
20230607,114900,48289190,4740,4740,4740,4740,0
20230607,114800,48289190,4740,4740,4740,4740,0
20230607,114700,48289190,4740,4740,4740,4740,6
20230607,114600,48260750,4760,4760,4760,4760,0
20230607,114500,48260750,4760,4760,4760,4760,0
20230607,114400,48260750,4760,4760,4760,4760,0
20230607,114300,48260750,4760,4760,4760,4760,0
20230607,114200,48260750,4760,4760,4760,4760,0
20230607,114100,48260750,4760,4760,4760,4760,0
20230607,114000,48260750,4760,4760,4760,4760,0
20230607,113900,48260750,4760,4760,4760,4760,2
20230607,113800,48251230,4765,4765,4765,4765,0
20230607,113700,48251230,4765,4765,4765,4765,0
20230607,113600,48251230,4765,4765,4765,4765,0
20230607,113500,48251230,4765,4765,4765,4765,0
20230607,113400,48251230,4765,4765,4765,4765,0
20230607,113300,48251230,4765,4765,4765,4765,0
20230607,113200,48251230,4765,4765,4765,4765,0
20230607,113100,48251230,4765,4765,4765,4765,0
20230607,113000,48251230,4765,4765,4765,4765,0
20230607,112900,48251230,4765,4765,4765,4765,90
20230607,112800,47822380,4765,4765,4765,4765,0
20230607,112700,47822380,4765,4765,4765,4765,0
20230607,112600,47822380,4765,4765,4765,4765,0
20230607,112500,47822380,4765,4765,4765,4765,0
20230607,112400,47822380,4765,4765,4765,4765,0
20230607,112300,47822380,4765,4765,4765,4765,0
20230607,112200,47822380,4765,4765,4765,4765,1
20230607,112100,47817615,4765,4765,4765,4765,0
20230607,112000,47817615,4765,4765,4765,4765,0
20230607,111900,47817615,4765,4765,4765,4765,1
20230607,111800,47812850,4740,4740,4740,4740,0
20230607,111700,47812850,4740,4745,4745,4740,500
20230607,111600,45441215,4765,4765,4765,4765,20
20230607,111500,45345915,4770,4765,4770,4765,251
20230607,111400,44148880,4770,4770,4770,4770,0
20230607,111300,44148880,4770,4770,4770,4770,0
20230607,111200,44148880,4770,4770,4770,4770,0
20230607,111100,44148880,4770,4755,4770,4745,575
20230607,111000,41419600,4770,4770,4770,4770,0
20230607,110900,41419600,4770,4770,4770,4770,0
20230607,110800,41419600,4770,4770,4770,4770,0
20230607,110700,41419600,4770,4770,4770,4770,0
20230607,110600,41419600,4770,4770,4770,4770,0
20230607,110500,41419600,4770,4770,4770,4770,0
20230607,110400,41419600,4770,4770,4770,4770,0
20230607,110300,41419600,4770,4770,4770,4770,32
20230607,110200,41266960,4775,4760,4775,4760,220
20230607,110100,40218330,4765,4765,4765,4765,0
20230607,110000,40218330,4765,4765,4765,4765,0
20230607,105900,40218330,4765,4765,4765,4765,0
20230607,105800,40218330,4765,4765,4765,4765,0
20230607,105700,40218330,4765,4765,4765,4765,0
20230607,105600,40218330,4765,4760,4765,4760,204
20230607,105500,39246405,4760,4760,4760,4760,0
20230607,105400,39246405,4760,4760,4760,4760,0
20230607,105300,39246405,4760,4760,4760,4760,0
20230607,105200,39246405,4760,4760,4760,4760,0
20230607,105100,39246405,4760,4760,4760,4760,6
20230607,105000,39217845,4750,4750,4750,4750,180
20230607,104900,38362845,4750,4750,4750,4750,0
20230607,104800,38362845,4750,4750,4750,4750,0
20230607,104700,38362845,4750,4750,4750,4750,0
20230607,104600,38362845,4750,4750,4750,4750,0
20230607,104500,38362845,4750,4750,4750,4750,0
20230607,104400,38362845,4750,4750,4750,4750,0
20230607,104300,38362845,4750,4750,4750,4750,1
20230607,104200,38358095,4750,4750,4750,4750,0
20230607,104100,38358095,4750,4755,4755,4750,325
20230607,104000,36813680,4765,4765,4765,4765,0
20230607,103900,36813680,4765,4765,4765,4765,0
20230607,103800,36813680,4765,4765,4765,4765,1
20230607,103700,36808915,4755,4755,4755,4755,146
20230607,103600,36114685,4755,4755,4755,4755,0
20230607,103500,36114685,4755,4755,4755,4755,0
20230607,103400,36114685,4755,4755,4755,4755,0
20230607,103300,36114685,4755,4755,4755,4755,1
20230607,103200,36109930,4755,4755,4755,4755,39
20230607,103100,35924485,4765,4765,4765,4765,0
20230607,103000,35924485,4765,4755,4765,4755,31
20230607,102900,35776825,4760,4760,4760,4760,0
20230607,102800,35776825,4760,4760,4760,4760,10
20230607,102700,35729225,4760,4760,4760,4760,40
20230607,102600,35538825,4760,4760,4760,4760,0
20230607,102500,35538825,4760,4760,4760,4760,10
20230607,102400,35491225,4760,4760,4760,4760,989
20230607,102300,30783585,4760,4760,4760,4760,0
20230607,102200,30783585,4760,4760,4760,4760,13
20230607,102100,30721705,4765,4765,4765,4765,0
20230607,102000,30721705,4765,4765,4765,4765,0
20230607,101900,30721705,4765,4765,4765,4765,0
20230607,101800,30721705,4765,4765,4765,4765,0
20230607,101700,30721705,4765,4765,4765,4765,0
20230607,101600,30721705,4765,4765,4765,4765,0
20230607,101500,30721705,4765,4765,4765,4765,0
20230607,101400,30721705,4765,4765,4765,4765,0
20230607,101300,30721705,4765,4765,4765,4765,0
20230607,101200,30721705,4765,4765,4765,4765,0
20230607,101100,30721705,4765,4765,4765,4765,0
20230607,101000,30721705,4765,4770,4770,4765,24
20230607,100900,30607325,4770,4770,4770,4770,0
20230607,100800,30607325,4770,4770,4770,4770,0
20230607,100700,30607325,4770,4770,4770,4770,1
20230607,100600,30602555,4770,4770,4770,4770,20
20230607,100500,30507155,4760,4760,4760,4760,0
20230607,100400,30507155,4760,4760,4760,4760,19
20230607,100300,30416715,4760,4760,4760,4760,0
20230607,100200,30416715,4760,4760,4760,4760,0
20230607,100100,30416715,4760,4760,4760,4760,0
20230607,100000,30416715,4760,4770,4770,4760,297
20230607,095900,29001145,4775,4775,4775,4775,0
20230607,095800,29001145,4775,4775,4775,4775,0
20230607,095700,29001145,4775,4775,4775,4775,0
20230607,095600,29001145,4775,4775,4775,4775,0
20230607,095500,29001145,4775,4775,4775,4775,0
20230607,095400,29001145,4775,4775,4775,4775,0
20230607,095300,29001145,4775,4775,4775,4775,2
20230607,095200,28991595,4780,4780,4780,4780,0
20230607,095100,28991595,4780,4780,4780,4780,1
20230607,095000,28986815,4780,4780,4780,4780,290
20230607,094900,27600615,4780,4780,4780,4780,0
20230607,094800,27600615,4780,4780,4780,4780,13
20230607,094700,27538475,4780,4780,4780,4780,0
20230607,094600,27538475,4780,4780,4780,4780,10
20230607,094500,27490675,4780,4780,4780,4780,0
20230607,094400,27490675,4780,4785,4785,4780,250
20230607,094300,26294470,4785,4785,4785,4785,155
20230607,094200,25552795,4785,4785,4785,4785,38
20230607,094100,25370965,4780,4780,4780,4780,3
20230607,094000,25356625,4780,4780,4780,4780,138
20230607,093900,24696985,4780,4780,4780,4780,0
20230607,093800,24696985,4780,4785,4785,4780,274
20230607,093700,23387165,4785,4780,4785,4780,103
20230607,093600,22894540,4780,4780,4780,4780,162
20230607,093500,22120180,4780,4780,4780,4780,287
20230607,093400,20748320,4780,4780,4780,4780,3
20230607,093300,20733980,4775,4775,4775,4775,0
20230607,093200,20733980,4775,4775,4775,4775,0
20230607,093100,20733980,4775,4775,4775,4775,0
20230607,093000,20733980,4775,4775,4775,4775,406
20230607,092900,18795330,4775,4775,4775,4775,0
20230607,092800,18795330,4775,4775,4775,4775,100
20230607,092700,18317830,4760,4760,4760,4760,0
20230607,092600,18317830,4760,4760,4760,4760,0
20230607,092500,18317830,4760,4760,4760,4760,0
20230607,092400,18317830,4760,4760,4760,4760,0
20230607,092300,18317830,4760,4760,4760,4760,0
20230607,092200,18317830,4760,4760,4760,4760,0
20230607,092100,18317830,4760,4760,4760,4760,1
20230607,092000,18313070,4760,4760,4760,4760,20
20230607,091900,18217870,4760,4760,4760,4760,200
20230607,091800,17265870,4760,4760,4760,4760,1
20230607,091700,17261110,4780,4760,4780,4760,42
20230607,091600,17061170,4760,4760,4760,4760,10
20230607,091500,17013570,4760,4775,4775,4760,913
20230607,091400,12661990,4780,4780,4780,4780,0
20230607,091300,12661990,4780,4780,4780,4780,0
20230607,091200,12661990,4780,4780,4780,4780,100
20230607,091100,12183990,4780,4780,4780,4780,50
20230607,091000,11944990,4780,4780,4780,4780,0
20230607,090900,11944990,4780,4780,4780,4780,1
20230607,090800,11940210,4765,4765,4765,4765,0
20230607,090700,11940210,4765,4765,4765,4765,10
20230607,090600,11892560,4765,4775,4775,4765,1052
20230607,090500,6879260,4775,4770,4775,4770,26
20230607,090400,6755140,4770,4770,4770,4770,0
20230607,090300,6755140,4770,4755,4770,4755,193
20230607,090200,5836530,4755,4755,4755,4755,0
20230607,090100,5836530,4755,4755,4755,4755,3
20230607,090000,5822265,4760,4775,4775,4760,1220